Indicators

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	4.901	4.901	4.802	4.802	36,754	-0.10(-2.02%)
Sep 28, 2017	4.876	4.901	4.839	4.901	25,525	+0.02(+0.51%)
Sep 27, 2017	4.802	4.926	4.753	4.876	52,717	+0.10(+2.07%)
Sep 26, 2017	4.629	4.802	4.629	4.777	44,690	+0.07(+1.58%)
Sep 25, 2017	4.678	4.728	4.654	4.703	42,244	+0.05(+1.06%)
Sep 22, 2017	4.678	4.777	4.579	4.654	50,924	-0.05(-1.05%)
Sep 21, 2017	4.617	4.802	4.604	4.703	68,115	+0.02(+0.53%)
Sep 20, 2017	4.654	4.703	4.629	4.678	55,974	+0.02(+0.53%)
Sep 19, 2017	4.555	4.701	4.555	4.654	90,601	+0.12(+2.73%)
Sep 18, 2017	4.456	4.542	4.456	4.530	145,943	+0.07(+1.67%)
Sep 15, 2017	4.456	4.555	4.357	4.456	217,900	+0.00(+0.00%)
Sep 14, 2017	4.357	4.505	4.357	4.456	31,225	+0.10(+2.27%)
Sep 13, 2017	4.381	4.406	4.295	4.357	36,970	-0.05(-1.12%)
Sep 12, 2017	4.406	4.480	4.357	4.406	53,121	+0.00(+0.00%)
Sep 11, 2017	4.178	4.431	4.109	4.406	83,077	+0.22(+5.33%)
Sep 08, 2017	4.579	4.579	4.121	4.183	107,536	-0.42(-9.14%)
Sep 07, 2017	4.604	4.703	4.431	4.604	234,694	+0.05(+1.09%)
Sep 06, 2017	4.060	4.604	4.010	4.555	165,619	+0.50(+12.20%)
Sep 05, 2017	3.787	4.109	3.763	4.060	94,283	+0.22(+5.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.